リスクモンスターの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 1,150 | 1,200 | 1,150 | 1,200 | +50 | +4.3% | 21,000 |
| 2006/11/29 | 1,180 | 1,190 | 1,140 | 1,150 | ±0 | ±0% | 22,200 |
| 2006/11/28 | 1,080 | 1,160 | 1,080 | 1,150 | +30 | +2.7% | 31,500 |
| 2006/11/27 | 1,070 | 1,130 | 1,060 | 1,120 | +40 | +3.7% | 20,900 |
| 2006/11/24 | 1,090 | 1,090 | 1,040 | 1,080 | -30 | -2.7% | 18,800 |
| 2006/11/22 | 1,030 | 1,130 | 1,030 | 1,110 | +80 | +7.8% | 45,400 |
| 2006/11/21 | 1,040 | 1,050 | 1,010 | 1,030 | +10 | +1% | 17,100 |
| 2006/11/20 | 1,100 | 1,100 | 1,010 | 1,020 | -90 | -8.1% | 43,100 |
| 2006/11/17 | 1,170 | 1,180 | 1,110 | 1,110 | -80 | -6.7% | 40,700 |
| 2006/11/16 | 1,220 | 1,230 | 1,180 | 1,190 | -10 | -0.8% | 24,200 |
| 2006/11/15 | 1,240 | 1,240 | 1,180 | 1,200 | -10 | -0.8% | 25,900 |
| 2006/11/14 | 1,180 | 1,210 | 1,170 | 1,210 | +50 | +4.3% | 20,800 |
| 2006/11/13 | 1,200 | 1,280 | 1,140 | 1,160 | -50 | -4.1% | 127,800 |
| 2006/11/10 | 1,170 | 1,210 | 1,170 | 1,210 | +10 | +0.8% | 22,200 |
| 2006/11/09 | 1,160 | 1,200 | 1,130 | 1,200 | +50 | +4.3% | 25,600 |
| 2006/11/08 | 1,190 | 1,190 | 1,130 | 1,150 | -40 | -3.4% | 23,100 |
| 2006/11/07 | 1,180 | 1,260 | 1,160 | 1,190 | +30 | +2.6% | 62,100 |
| 2006/11/06 | 1,170 | 1,190 | 1,130 | 1,160 | -30 | -2.5% | 35,900 |
| 2006/11/02 | 1,220 | 1,220 | 1,170 | 1,190 | -40 | -3.3% | 30,400 |
| 2006/11/01 | 1,260 | 1,260 | 1,220 | 1,230 | -20 | -1.6% | 26,000 |
| 2006/10/31 | 1,270 | 1,300 | 1,220 | 1,250 | -20 | -1.6% | 65,600 |
| 2006/10/30 | 1,260 | 1,320 | 1,250 | 1,270 | -90 | -6.6% | 94,700 |
| 2006/10/27 | 1,380 | 1,400 | 1,320 | 1,360 | -40 | -2.9% | 95,600 |
| 2006/10/26 | 1,370 | 1,480 | 1,360 | 1,400 | +70 | +5.3% | 373,200 |
| 2006/10/25 | 1,370 | 1,370 | 1,290 | 1,330 | -20 | -1.5% | 113,800 |
| 2006/10/24 | 1,280 | 1,430 | 1,260 | 1,350 | +120 | +9.8% | 293,700 |
| 2006/10/23 | 1,210 | 1,250 | 1,160 | 1,230 | +30 | +2.5% | 46,100 |
| 2006/10/20 | 1,220 | 1,230 | 1,180 | 1,200 | -20 | -1.6% | 37,200 |
| 2006/10/19 | 1,280 | 1,280 | 1,200 | 1,220 | ±0 | ±0% | 47,900 |
| 2006/10/18 | 1,140 | 1,220 | 1,120 | 1,220 | +90 | +8% | 87,500 |
| 2006/10/17 | 1,170 | 1,170 | 1,120 | 1,130 | -50 | -4.2% | 57,000 |
| 2006/10/16 | 1,150 | 1,230 | 1,150 | 1,180 | +80 | +7.3% | 216,800 |
| 2006/10/13 | 1,070 | 1,100 | 1,020 | 1,100 | +70 | +6.8% | 111,300 |
| 2006/10/12 | 1,040 | 1,110 | 1,000 | 1,030 | ±0 | ±0% | 73,200 |
| 2006/10/11 | 1,150 | 1,160 | 1,000 | 1,030 | -150 | -12.7% | 64,700 |
| 2006/10/10 | 1,180 | 1,220 | 1,170 | 1,180 | -60 | -4.8% | 23,300 |
| 2006/10/06 | 1,280 | 1,280 | 1,230 | 1,240 | -40 | -3.1% | 13,000 |
| 2006/10/05 | 1,300 | 1,320 | 1,260 | 1,280 | ±0 | ±0% | 9,400 |
| 2006/10/04 | 1,340 | 1,340 | 1,260 | 1,280 | -50 | -3.8% | 20,800 |
| 2006/10/03 | 1,350 | 1,350 | 1,310 | 1,330 | -10 | -0.7% | 17,400 |
| 2006/10/02 | 1,360 | 1,360 | 1,330 | 1,340 | +10 | +0.8% | 18,900 |
| 2006/09/29 | 1,370 | 1,370 | 1,320 | 1,330 | -30 | -2.2% | 30,900 |
| 2006/09/28 | 1,280 | 1,370 | 1,280 | 1,360 | +100 | +7.9% | 39,500 |
| 2006/09/27 | 1,290 | 1,310 | 1,260 | 1,260 | ±0 | ±0% | 26,600 |
| 2006/09/26 | 1,260 | 1,310 | 1,250 | 1,260 | ±0 | ±0% | 27,200 |
| 2006/09/25 | 1,270 | 1,300 | 1,250 | 1,260 | +10 | +0.8% | 49,900 |
| 2006/09/22 | 1,420 | 1,420 | 1,250 | 1,250 | -200 | -13.8% | 134,300 |
| 2006/09/21 | 1,400 | 1,450 | 1,380 | 1,450 | +50 | +3.6% | 4,700 |
| 2006/09/20 | 1,410 | 1,410 | 1,350 | 1,400 | -20 | -1.4% | 11,700 |
| 2006/09/19 | 1,480 | 1,480 | 1,410 | 1,420 | -30 | -2.1% | 6,300 |
4551～
4600
件表示中 / 4968件
類似銘柄と比較する
現在ご覧いただいている「リスクモンスター」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| リスクモンスター | 49,800円 | +4.6% | +31.5% | 3.01% | 17.70倍 | 0.63倍 |
|
独自データベースに基づく与信管理サービスを提供。ｅラーニング事業やＢＰＯも展開 |
| ｍｏｎｏＡＩ | 31,500円 | +0.5% | - | 0.00% | - | 2.48倍 |
|
メタバースのプラットフォームＯＥＭ供給とメタバースイベント企画・運営。ＢｔｏＢに強み |
| ベイシス | 201,400円 | +16.1% | +69.7% | 0.00% | 52.67倍 | 1.87倍 |
|
携帯電話基地局の保守・運用を全国展開。電気・ガス等のスマートメーター設置と遠隔監視も |
| クシム | 21,800円 | -0.8% | - | 0.00% | - | 2.76倍 |
|
前経営陣がシステム開発や暗号資産関連の主要子会社株を代物弁済で売却。新事業創出が急務 |
| ＰＢシステムズ | 56,100円 | +10.1% | +3.9% | 1.78% | 13.09倍 | 2.69倍 |
|
基幹システムのクラウド化・仮想化が柱。ＶＲシアター「ＭｅｔａＷａｌｋｅｒｓ」も開発販売 |
市場注目の銘柄
チャート関連のコラム
